Stockscreener 앱 받기
22.71
0.35%
0.08
시간 외 거래:
22.70
-0.01
-0.04%
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $22.76 | $22.56 | $0.1954 | 96,616.0 | +0.35% |
| 2026-05-21 | $22.67 | $22.15 | $0.5164 | 47,014.0 | -0.26% |
| 2026-05-20 | $22.96 | $22.64 | $0.32 | 81,251.0 | -0.66% |
| 2026-05-19 | $22.84 | $22.52 | $0.3199 | 53,300.0 | +1.02% |
| 2026-05-18 | $22.67 | $22.33 | $0.3408 | 52,272.0 | +0.53% |
| 2026-05-15 | $22.66 | $22.41 | $0.2497 | 74,260.0 | -0.04% |
| 2026-05-14 | $22.54 | $22.32 | $0.215 | 85,609.0 | +0.63% |
| 2026-05-13 | $22.39 | $22.22 | $0.1699 | 101,670.0 | -0.32% |
| 2026-05-12 | $22.47 | $22.25 | $0.22 | 40,253.0 | +0.77% |
| 2026-05-11 | $22.32 | $22.05 | $0.2749 | 64,114.0 | +1.00% |
| 2026-05-08 | $22.37 | $22.03 | $0.336 | 70,193.0 | -0.63% |
| 2026-05-07 | $22.42 | $22.02 | $0.4008 | 45,211.0 | -0.85% |
| 2026-05-06 | $22.52 | $22.28 | $0.2399 | 67,176.0 | -1.37% |
| 2026-05-05 | $22.85 | $22.65 | $0.20 | 72,268.0 | -0.22% |
| 2026-05-04 | $22.82 | $22.57 | $0.25 | 104,015.0 | +0.49% |
| 2026-05-01 | $22.84 | $22.59 | $0.25 | 53,781.0 | -0.96% |
| 2026-04-30 | $22.84 | $22.31 | $0.53 | 114,358.0 | +1.47% |
| 2026-04-29 | $22.54 | $22.40 | $0.14 | 69,275.0 | +0.63% |
| 2026-04-28 | $22.40 | $22.23 | $0.17 | 472,622.0 | +0.72% |
| 2026-04-27 | $22.40 | $22.10 | $0.30 | 50,631.0 | +0.32% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 연도별 가격 이력
이 심층 분석에서는 Ft Energy Income Partners Enhanced Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ft Energy Income Partners Enhanced Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.96 | $22.02 | $0.9399 | 1,205,619.0 | -0.57% |
| 2026-04 | $22.84 | $21.76 | $1.08 | 2,410,414.0 | +1.56% |
| 2026-03 | $22.79 | $21.93 | $0.86 | 2,220,509.0 | +1.35% |
| 2026-02 | $22.48 | $20.74 | $1.74 | 2,187,675.0 | +5.92% |
| 2026-01 | $21.10 | $19.62 | $1.48 | 2,034,641.0 | +5.44% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.43 | $19.50 | $0.93 | 1,572,439.0 | -2.35% |
| 2025-11 | $20.44 | $19.37 | $1.07 | 1,142,881.0 | +4.77% |
| 2025-10 | $19.97 | $19.42 | $0.5427 | 4,481,480.0 | -1.56% |
| 2025-09 | $20.05 | $19.48 | $0.5672 | 1,573,401.0 | -0.55% |
| 2025-08 | $19.98 | $19.58 | $0.40 | 1,450,031.0 | +0.20% |
| 2025-07 | $19.96 | $19.40 | $0.5599 | 1,901,840.0 | +0.86% |
| 2025-06 | $20.00 | $19.32 | $0.6799 | 1,230,751.0 | +1.96% |
| 2025-05 | $19.85 | $18.94 | $0.9099 | 1,222,143.0 | +1.31% |
| 2025-04 | $20.52 | $17.40 | $3.12 | 2,451,004.0 | -5.91% |
| 2025-03 | $20.52 | $19.20 | $1.32 | 1,332,095.0 | +0.90% |
| 2025-02 | $20.49 | $19.55 | $0.9381 | 1,720,655.0 | +1.16% |
| 2025-01 | $20.90 | $19.58 | $1.32 | 3,120,092.0 | +2.00% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.81 | $19.00 | $1.81 | 1,716,317.0 | -6.66% |
| 2024-11 | $20.87 | $19.13 | $1.74 | 1,844,399.0 | +7.52% |
| 2024-10 | $19.89 | $19.14 | $0.75 | 1,978,150.0 | +0.31% |
| 2024-09 | $19.71 | $18.83 | $0.88 | 2,030,250.0 | +0.05% |
| 2024-08 | $19.43 | $18.28 | $1.15 | 1,968,126.0 | +1.39% |
| 2024-07 | $19.37 | $18.48 | $0.8888 | 2,468,577.0 | +2.67% |
| 2024-06 | $18.86 | $18.17 | $0.6899 | 2,559,267.0 | -0.91% |
| 2024-05 | $18.96 | $18.26 | $0.70 | 3,881,971.0 | +0.00% |
0.90%
0.20%
자본화:
|
볼륨(24시간):